TRG Pakistan Limited (PSX:TRG)
Pakistan · Delayed Price · Currency is PKR 70.16
-2.22 (-3.07%)
At close: Nov 7, 2025
TRG Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 70.70 | 73.15 | 70.55 | 72.58 | 72.58 | 3.45% | 6,362,272 |
| Nov 7, 2025 | 72.79 | 73.35 | 69.99 | 70.16 | 70.16 | -3.07% | 6,446,124 |
| Nov 6, 2025 | 73.70 | 74.40 | 72.01 | 72.38 | 72.38 | -1.79% | 3,219,269 |
| Nov 5, 2025 | 74.90 | 75.20 | 71.88 | 73.70 | 73.70 | 0.64% | 9,718,058 |
| Nov 4, 2025 | 82.98 | 84.20 | 72.73 | 73.23 | 73.23 | -9.38% | 36,966,650 |
| Nov 3, 2025 | 74.20 | 80.81 | 74.20 | 80.81 | 80.81 | 10.01% | 33,451,060 |
| Oct 31, 2025 | 73.80 | 75.50 | 73.00 | 73.46 | 73.46 | 1.14% | 10,225,290 |
| Oct 30, 2025 | 75.40 | 76.00 | 72.19 | 72.63 | 72.63 | -0.81% | 8,336,155 |
| Oct 29, 2025 | 72.76 | 75.95 | 71.85 | 73.22 | 73.22 | 1.27% | 10,925,650 |
| Oct 28, 2025 | 71.96 | 73.45 | 71.50 | 72.30 | 72.30 | 1.12% | 7,338,529 |
| Oct 27, 2025 | 71.50 | 72.55 | 70.04 | 71.50 | 71.50 | 0.10% | 4,690,782 |
| Oct 24, 2025 | 73.30 | 73.31 | 71.20 | 71.43 | 71.43 | -1.88% | 1,370,424 |
| Oct 23, 2025 | 74.20 | 74.73 | 72.50 | 72.80 | 72.80 | -1.60% | 2,411,536 |
| Oct 22, 2025 | 74.00 | 75.49 | 73.25 | 73.98 | 73.98 | 0.57% | 4,755,765 |
| Oct 21, 2025 | 73.85 | 75.60 | 73.24 | 73.56 | 73.56 | 0.66% | 6,497,763 |
| Oct 20, 2025 | 74.10 | 74.20 | 72.35 | 73.08 | 73.08 | -0.50% | 2,353,780 |
| Oct 17, 2025 | 74.20 | 74.50 | 72.61 | 73.45 | 73.45 | -0.37% | 2,856,562 |
| Oct 16, 2025 | 76.50 | 77.00 | 73.30 | 73.72 | 73.72 | -2.46% | 5,737,755 |
| Oct 15, 2025 | 76.99 | 78.34 | 75.05 | 75.58 | 75.58 | -1.42% | 5,981,597 |
| Oct 14, 2025 | 76.95 | 77.50 | 74.60 | 76.67 | 76.67 | 5.16% | 11,738,420 |
| Oct 13, 2025 | 74.02 | 77.75 | 72.60 | 72.91 | 72.91 | -2.04% | 11,751,160 |
| Oct 10, 2025 | 72.05 | 78.00 | 70.33 | 74.43 | 74.43 | 3.00% | 18,942,776 |
| Oct 9, 2025 | 70.00 | 75.00 | 69.50 | 72.26 | 72.26 | 2.92% | 9,751,278 |
| Oct 8, 2025 | 72.00 | 72.90 | 69.00 | 70.21 | 70.21 | -2.94% | 6,399,344 |
| Oct 7, 2025 | 73.50 | 73.98 | 71.90 | 72.34 | 72.34 | -1.19% | 2,559,232 |
| Oct 6, 2025 | 74.50 | 74.50 | 70.60 | 73.21 | 73.21 | -2.09% | 5,494,642 |
| Oct 3, 2025 | 75.51 | 76.34 | 74.05 | 74.77 | 74.77 | -0.70% | 4,100,357 |
| Oct 2, 2025 | 76.60 | 77.10 | 74.75 | 75.30 | 75.30 | -1.19% | 7,849,992 |
| Oct 1, 2025 | 77.90 | 78.70 | 75.90 | 76.21 | 76.21 | -0.25% | 11,332,490 |
| Sep 30, 2025 | 76.10 | 77.45 | 75.60 | 76.40 | 76.40 | 0.51% | 8,725,919 |
| Sep 29, 2025 | 75.50 | 77.70 | 75.50 | 76.01 | 76.01 | 1.12% | 6,674,926 |
| Sep 26, 2025 | 77.69 | 78.20 | 75.01 | 75.17 | 75.17 | -3.22% | 6,202,699 |
| Sep 25, 2025 | 79.80 | 79.80 | 77.35 | 77.67 | 77.67 | -1.28% | 2,820,313 |
| Sep 24, 2025 | 79.39 | 80.81 | 77.60 | 78.68 | 78.68 | -0.89% | 9,525,590 |
| Sep 23, 2025 | 82.50 | 83.80 | 78.51 | 79.39 | 79.39 | -2.99% | 14,636,360 |
| Sep 22, 2025 | 80.00 | 84.39 | 78.25 | 81.84 | 81.84 | 2.69% | 26,822,140 |
| Sep 19, 2025 | 78.00 | 80.99 | 76.50 | 79.70 | 79.70 | 3.83% | 27,140,220 |
| Sep 18, 2025 | 76.99 | 79.38 | 76.05 | 76.76 | 76.76 | -0.95% | 14,455,770 |
| Sep 17, 2025 | 76.40 | 80.80 | 75.61 | 77.50 | 77.50 | 3.25% | 41,366,820 |
| Sep 16, 2025 | 68.75 | 75.06 | 66.60 | 75.06 | 75.06 | 9.99% | 42,111,470 |
| Sep 15, 2025 | 63.40 | 68.24 | 63.30 | 68.24 | 68.24 | 9.99% | 28,640,800 |
| Sep 12, 2025 | 63.00 | 63.85 | 61.75 | 62.04 | 62.04 | -0.69% | 6,361,732 |
| Sep 11, 2025 | 63.00 | 64.60 | 62.03 | 62.47 | 62.47 | 0.32% | 13,713,180 |
| Sep 10, 2025 | 59.00 | 63.94 | 58.55 | 62.27 | 62.27 | 6.28% | 30,445,760 |
| Sep 9, 2025 | 58.26 | 59.84 | 57.51 | 58.59 | 58.59 | 0.95% | 4,182,459 |
| Sep 8, 2025 | 59.88 | 59.94 | 57.95 | 58.04 | 58.04 | -2.40% | 4,048,829 |
| Sep 5, 2025 | 59.58 | 60.65 | 59.11 | 59.47 | 59.47 | -0.15% | 6,116,788 |
| Sep 4, 2025 | 58.26 | 61.49 | 58.18 | 59.56 | 59.56 | 2.99% | 21,732,100 |
| Sep 3, 2025 | 56.47 | 58.49 | 55.80 | 57.83 | 57.83 | 3.34% | 13,388,890 |
| Sep 2, 2025 | 56.82 | 57.25 | 55.86 | 55.96 | 55.96 | -0.97% | 4,345,305 |